Taiwan Glass Ind Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.800	20.900	20.550	20.650	18.869	2,795,155
2022-05-13	20.450	20.700	20.300	20.550	18.777	3,034,206
2022-05-12	20.650	20.800	20.200	20.200	18.458	4,562,851
2022-05-11	21.200	21.250	20.550	20.650	18.869	4,841,663
2022-05-10	20.900	21.300	20.700	21.200	19.371	4,351,868
2022-05-09	22.100	22.100	21.500	21.500	19.646	5,395,772
2022-05-06	22.400	22.500	22.200	22.350	20.422	2,358,966
2022-05-05	23.100	23.150	22.750	22.850	20.879	3,039,057
2022-05-04	22.500	22.950	22.500	22.800	20.833	2,359,424
2022-05-03	22.550	22.550	22.100	22.400	20.468	2,723,975
2022-04-29	22.400	22.800	22.250	22.450	20.514	3,642,825
2022-04-28	21.700	22.150	21.700	22.000	20.102	3,722,376
2022-04-27	22.100	22.200	21.550	21.700	19.828	7,915,072
2022-04-26	22.900	22.950	22.500	22.550	20.605	5,161,350
2022-04-25	23.100	23.200	22.700	22.750	20.788	7,672,499
2022-04-22	23.500	23.550	23.300	23.500	21.473	3,146,221
2022-04-21	23.400	24.200	23.400	23.750	21.701	7,038,011
2022-04-20	23.500	23.750	23.000	23.000	21.016	5,567,687
2022-04-19	23.350	23.600	23.200	23.450	21.427	3,861,212
2022-04-18	23.650	23.650	23.050	23.100	21.108	6,080,444
2022-04-15	24.150	24.150	23.600	23.750	21.701	4,428,200
2022-04-14	24.400	24.400	24.100	24.250	22.158	2,995,236
2022-04-13	24.300	24.450	24.100	24.150	22.067	4,066,258
2022-04-12	24.750	24.750	23.850	24.000	21.930	10,964,051
2022-04-11	25.000	25.500	24.700	24.750	22.615	7,121,905
2022-04-08	24.600	25.100	24.600	25.100	22.935	4,746,575
2022-04-07	25.400	25.400	24.600	24.600	22.478	9,348,779
2022-04-06	25.200	25.750	25.100	25.450	23.255	4,787,258
2022-04-01	24.950	25.500	24.850	25.500	23.301	3,886,555
2022-03-31	25.600	25.750	25.200	25.200	23.026	5,406,209
2022-03-30	25.900	25.950	25.500	25.750	23.529	8,836,834
2022-03-29	25.150	25.750	25.100	25.700	23.483	10,844,535
2022-03-28	24.950	25.050	24.650	25.000	22.844	4,888,091
2022-03-25	25.250	25.350	24.900	25.300	23.118	6,286,156
2022-03-24	25.650	25.650	25.250	25.400	23.209	6,544,522
2022-03-23	25.550	25.950	25.550	25.750	23.529	9,549,900
2022-03-22	25.300	25.650	25.250	25.450	23.255	5,953,726
2022-03-21	25.550	25.650	25.200	25.500	23.301	9,406,509
2022-03-18	24.800	25.500	24.800	25.500	23.301	13,320,326
2022-03-17	24.750	24.950	24.500	24.800	22.661	8,791,578
2022-03-16	24.800	24.800	23.900	24.300	22.204	9,033,946
2022-03-15	24.800	24.850	24.300	24.300	22.204	10,933,137
2022-03-14	24.600	24.950	24.450	24.700	22.570	11,170,341
2022-03-11	24.350	24.850	24.200	24.500	22.387	19,053,015
2022-03-10	23.600	24.400	23.600	24.100	22.021	17,868,695
2022-03-09	23.550	23.800	23.000	23.250	21.245	12,641,657
2022-03-08	23.200	24.700	23.150	23.400	21.382	42,224,507
2022-03-07	22.950	23.050	22.400	22.800	20.833	9,186,737
2022-03-04	23.400	23.500	23.000	23.000	21.016	4,831,200
2022-03-03	23.750	23.900	23.500	23.600	21.564	4,180,559
2022-03-02	23.350	23.800	23.300	23.650	21.610	4,968,593
2022-03-01	23.050	23.600	23.050	23.450	21.427	6,832,307
2022-02-25	22.950	23.000	22.650	22.900	20.925	4,467,845
2022-02-24	23.300	23.300	22.500	22.700	20.742	9,389,899
2022-02-23	23.200	23.600	23.200	23.350	21.336	4,136,092
2022-02-22	23.700	23.900	23.000	23.150	21.153	6,090,024
2022-02-21	22.850	23.850	22.850	23.700	21.656	7,622,927
2022-02-18	22.750	23.100	22.650	22.950	20.970	2,658,840
2022-02-17	22.950	23.350	22.900	23.000	21.016	5,542,973
2022-02-16	22.800	23.000	22.700	22.950	20.970	4,682,064

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	1.8200 TWD
2021-07-19	0.5000 TWD
2019-07-08	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.